| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,282.50 |
16,601.60 |
16,282.50 |
16,601.60 |
15,089.9K |
| 10:01 |
16,624.20 |
16,640.20 |
16,624.20 |
16,640.20 |
3,451.4K |
| 10:02 |
16,631.70 |
16,631.70 |
16,623.90 |
16,623.90 |
2,283.4K |
| 10:03 |
16,625.10 |
16,629.60 |
16,625.10 |
16,629.60 |
2,424.4K |
| 10:04 |
16,640.60 |
16,640.60 |
16,628.30 |
16,628.30 |
1,996.7K |
| 10:05 |
16,619.60 |
16,619.60 |
16,616.10 |
16,616.10 |
2,528.4K |
| 10:06 |
16,614.70 |
16,614.70 |
16,611.30 |
16,611.30 |
2,442.3K |
| 10:07 |
16,614.80 |
16,614.80 |
16,614.40 |
16,614.40 |
1,080.4K |
| 10:08 |
16,613.50 |
16,616.50 |
16,613.50 |
16,616.50 |
967.6K |
| 10:09 |
16,630.20 |
16,630.20 |
16,620.70 |
16,620.70 |
1,258.1K |
| 10:10 |
16,622.80 |
16,623.00 |
16,622.80 |
16,623.00 |
1,997.9K |
| 10:11 |
16,626.40 |
16,633.10 |
16,626.40 |
16,633.10 |
1,214.3K |
| 10:12 |
16,633.60 |
16,633.80 |
16,633.60 |
16,633.80 |
777.2K |
| 10:13 |
16,625.10 |
16,633.80 |
16,625.10 |
16,633.80 |
1,077.7K |
| 10:14 |
16,620.70 |
16,626.60 |
16,620.70 |
16,626.60 |
1,352.5K |
| 10:15 |
16,631.60 |
16,642.50 |
16,631.60 |
16,642.50 |
3,262.4K |
| 10:16 |
16,637.70 |
16,642.50 |
16,637.70 |
16,642.50 |
627.4K |
| 10:17 |
16,635.70 |
16,635.70 |
16,630.90 |
16,630.90 |
1,036.6K |
| 10:18 |
16,632.70 |
16,632.70 |
16,625.70 |
16,625.70 |
548.5K |
| 10:19 |
16,620.00 |
16,627.20 |
16,620.00 |
16,627.20 |
864.0K |
| 10:20 |
16,623.10 |
16,624.70 |
16,623.10 |
16,624.70 |
676.1K |
| 10:21 |
16,628.30 |
16,628.60 |
16,628.30 |
16,628.60 |
9,071.6K |
| 10:22 |
16,619.40 |
16,619.40 |
16,618.10 |
16,618.10 |
1,435.4K |
| 10:23 |
16,622.00 |
16,622.00 |
16,621.40 |
16,621.40 |
1,124.5K |
| 10:24 |
16,614.20 |
16,614.20 |
16,607.60 |
16,607.60 |
1,232.6K |
| 10:25 |
16,605.00 |
16,607.70 |
16,605.00 |
16,607.70 |
599.7K |
| 10:26 |
16,610.70 |
16,612.20 |
16,610.70 |
16,612.20 |
1,602.9K |
| 10:27 |
16,609.90 |
16,609.90 |
16,609.70 |
16,609.70 |
877.4K |
| 10:28 |
16,605.50 |
16,607.00 |
16,605.50 |
16,607.00 |
852.0K |
| 10:29 |
16,609.60 |
16,609.60 |
16,607.40 |
16,607.40 |
1,693.1K |
| 10:30 |
16,606.60 |
16,607.20 |
16,606.60 |
16,607.20 |
1,017.7K |
| 10:31 |
16,614.70 |
16,623.00 |
16,614.70 |
16,623.00 |
1,272.6K |
| 10:32 |
16,626.40 |
16,626.40 |
16,622.90 |
16,622.90 |
803.5K |
| 10:33 |
16,630.70 |
16,635.80 |
16,630.70 |
16,635.80 |
1,166.2K |
| 10:34 |
16,637.60 |
16,643.30 |
16,637.60 |
16,643.30 |
1,094.8K |
| 10:35 |
16,635.20 |
16,635.20 |
16,628.80 |
16,628.80 |
726.9K |
| 10:36 |
16,629.70 |
16,632.50 |
16,629.70 |
16,632.50 |
348.5K |
| 10:37 |
16,630.30 |
16,630.30 |
16,620.10 |
16,620.10 |
873.6K |
| 10:38 |
16,615.20 |
16,615.20 |
16,611.80 |
16,611.80 |
729.2K |
| 10:39 |
16,608.10 |
16,611.30 |
16,608.10 |
16,611.30 |
265.8K |
| 10:40 |
16,611.80 |
16,613.70 |
16,611.80 |
16,613.70 |
3,663.1K |
| 10:41 |
16,614.20 |
16,614.20 |
16,608.60 |
16,608.60 |
653.2K |
| 10:42 |
16,607.00 |
16,607.00 |
16,600.00 |
16,600.00 |
364.4K |
| 10:43 |
16,596.50 |
16,596.50 |
16,594.50 |
16,594.50 |
483.4K |
| 10:44 |
16,602.10 |
16,602.10 |
16,600.60 |
16,600.60 |
904.3K |
| 10:45 |
16,601.10 |
16,601.10 |
16,598.20 |
16,598.20 |
431.5K |
| 10:46 |
16,602.20 |
16,606.80 |
16,602.20 |
16,606.80 |
433.1K |
| 10:47 |
16,609.30 |
16,609.30 |
16,608.80 |
16,608.80 |
556.3K |
| 10:48 |
16,603.20 |
16,603.20 |
16,593.90 |
16,593.90 |
640.6K |
| 10:49 |
16,596.20 |
16,597.20 |
16,596.20 |
16,597.20 |
361.3K |
| 10:50 |
16,600.50 |
16,609.30 |
16,600.50 |
16,609.30 |
382.5K |
| 10:51 |
16,606.80 |
16,606.80 |
16,605.50 |
16,605.50 |
5,267.0K |
| 10:52 |
16,606.70 |
16,606.70 |
16,596.00 |
16,596.00 |
333.2K |
| 10:53 |
16,595.60 |
16,598.60 |
16,595.60 |
16,598.60 |
399.2K |
| 10:54 |
16,590.70 |
16,590.90 |
16,590.70 |
16,590.90 |
273.0K |
| 10:55 |
16,593.60 |
16,597.00 |
16,593.60 |
16,597.00 |
478.5K |
| 10:56 |
16,588.40 |
16,589.30 |
16,588.40 |
16,589.30 |
344.8K |
| 10:57 |
16,597.10 |
16,602.10 |
16,597.10 |
16,602.10 |
613.5K |
| 10:58 |
16,599.40 |
16,599.40 |
16,598.90 |
16,598.90 |
765.8K |
| 10:59 |
16,590.70 |
16,590.70 |
16,590.40 |
16,590.40 |
316.1K |
| 11:00 |
16,583.00 |
16,583.30 |
16,583.00 |
16,583.30 |
823.6K |
| 11:01 |
16,583.50 |
16,588.30 |
16,583.50 |
16,588.30 |
421.9K |
| 11:02 |
16,591.00 |
16,591.00 |
16,589.00 |
16,589.00 |
243.7K |
| 11:03 |
16,593.40 |
16,593.40 |
16,588.10 |
16,588.10 |
352.8K |
| 11:04 |
16,590.00 |
16,595.70 |
16,590.00 |
16,595.70 |
768.2K |
| 11:05 |
16,595.40 |
16,595.40 |
16,595.10 |
16,595.10 |
255.8K |
| 11:06 |
16,598.80 |
16,598.80 |
16,596.30 |
16,596.30 |
390.4K |
| 11:07 |
16,598.00 |
16,598.50 |
16,598.00 |
16,598.50 |
214.7K |
| 11:08 |
16,600.10 |
16,600.10 |
16,597.80 |
16,597.80 |
246.4K |
| 11:09 |
16,597.30 |
16,597.30 |
16,594.00 |
16,594.00 |
637.5K |
| 11:10 |
16,592.40 |
16,593.30 |
16,592.40 |
16,593.30 |
1,053.5K |
| 11:11 |
16,590.40 |
16,590.40 |
16,587.00 |
16,587.00 |
988.4K |
| 11:12 |
16,591.80 |
16,592.50 |
16,591.80 |
16,592.50 |
448.8K |
| 11:13 |
16,591.90 |
16,594.60 |
16,591.90 |
16,594.60 |
304.0K |
| 11:14 |
16,594.40 |
16,594.40 |
16,590.00 |
16,590.00 |
266.4K |
| 11:15 |
16,597.30 |
16,600.80 |
16,597.30 |
16,600.80 |
381.5K |
| 11:16 |
16,598.00 |
16,598.00 |
16,596.80 |
16,596.80 |
435.0K |
| 11:17 |
16,601.10 |
16,601.10 |
16,600.30 |
16,600.30 |
272.6K |
| 11:18 |
16,600.10 |
16,600.10 |
16,594.60 |
16,594.60 |
567.9K |
| 11:19 |
16,594.10 |
16,594.30 |
16,594.10 |
16,594.30 |
284.7K |
| 11:20 |
16,594.70 |
16,598.60 |
16,594.70 |
16,598.60 |
1,389.6K |
| 11:21 |
16,599.80 |
16,608.30 |
16,599.80 |
16,608.30 |
688.1K |
| 11:22 |
16,609.50 |
16,609.50 |
16,607.40 |
16,607.40 |
372.0K |
| 11:23 |
16,605.60 |
16,607.10 |
16,605.60 |
16,607.10 |
199.0K |
| 11:24 |
16,608.50 |
16,610.10 |
16,608.50 |
16,610.10 |
554.9K |
| 11:25 |
16,603.70 |
16,603.90 |
16,603.70 |
16,603.90 |
1,092.2K |
| 11:26 |
16,604.50 |
16,604.50 |
16,593.70 |
16,593.70 |
393.3K |
| 11:27 |
16,598.50 |
16,600.00 |
16,598.50 |
16,600.00 |
196.8K |
| 11:28 |
16,602.30 |
16,602.30 |
16,601.30 |
16,601.30 |
274.6K |
| 11:29 |
16,599.70 |
16,601.80 |
16,599.70 |
16,601.80 |
1,053.3K |
| 11:30 |
16,600.10 |
16,605.30 |
16,600.10 |
16,605.30 |
884.6K |
| 11:31 |
16,606.80 |
16,608.60 |
16,606.80 |
16,608.60 |
338.7K |
| 11:32 |
16,609.20 |
16,609.20 |
16,608.90 |
16,608.90 |
369.4K |
| 11:33 |
16,609.40 |
16,611.10 |
16,609.40 |
16,611.10 |
195.1K |
| 11:34 |
16,608.40 |
16,608.40 |
16,608.10 |
16,608.10 |
422.7K |
| 11:35 |
16,607.40 |
16,607.40 |
16,602.60 |
16,602.60 |
306.6K |
| 11:36 |
16,604.50 |
16,608.60 |
16,604.50 |
16,608.60 |
382.0K |
| 11:37 |
16,617.30 |
16,621.30 |
16,617.30 |
16,621.30 |
542.1K |
| 11:38 |
16,625.50 |
16,625.50 |
16,619.60 |
16,619.60 |
419.2K |
| 11:39 |
16,618.80 |
16,623.70 |
16,618.80 |
16,623.70 |
341.4K |
| 11:40 |
16,625.50 |
16,625.50 |
16,624.30 |
16,624.30 |
424.2K |
| 11:41 |
16,630.90 |
16,635.60 |
16,630.90 |
16,635.60 |
787.5K |
| 11:42 |
16,626.30 |
16,626.30 |
16,625.50 |
16,625.50 |
191.8K |
| 11:43 |
16,622.30 |
16,622.30 |
16,619.90 |
16,619.90 |
299.0K |
| 11:44 |
16,613.30 |
16,617.40 |
16,613.30 |
16,617.40 |
334.6K |
| 11:45 |
16,620.50 |
16,621.60 |
16,620.50 |
16,621.60 |
166.2K |
| 11:46 |
16,621.10 |
16,621.10 |
16,616.90 |
16,616.90 |
364.6K |
| 11:47 |
16,612.70 |
16,614.70 |
16,612.70 |
16,614.70 |
174.2K |
| 11:48 |
16,615.40 |
16,615.40 |
16,614.50 |
16,614.50 |
620.8K |
| 11:49 |
16,617.00 |
16,620.50 |
16,617.00 |
16,620.50 |
651.4K |
| 11:50 |
16,606.20 |
16,606.20 |
16,602.40 |
16,602.40 |
587.3K |
| 11:51 |
16,600.50 |
16,601.90 |
16,600.50 |
16,601.90 |
770.6K |
| 11:52 |
16,604.60 |
16,604.70 |
16,604.60 |
16,604.70 |
725.8K |
| 11:53 |
16,603.40 |
16,603.90 |
16,603.40 |
16,603.90 |
217.5K |
| 11:54 |
16,601.40 |
16,603.70 |
16,601.40 |
16,603.70 |
588.7K |
| 11:55 |
16,602.20 |
16,602.20 |
16,600.30 |
16,600.30 |
418.6K |
| 11:56 |
16,600.80 |
16,600.80 |
16,594.50 |
16,594.50 |
287.5K |
| 11:57 |
16,597.20 |
16,597.40 |
16,597.20 |
16,597.40 |
476.8K |
| 11:58 |
16,598.30 |
16,599.70 |
16,598.30 |
16,599.70 |
438.9K |
| 11:59 |
16,597.90 |
16,597.90 |
16,596.90 |
16,596.90 |
678.1K |
| 12:00 |
16,598.90 |
16,598.90 |
16,591.00 |
16,591.00 |
313.9K |
| 12:01 |
16,589.70 |
16,600.10 |
16,589.70 |
16,600.10 |
527.2K |
| 12:02 |
16,597.70 |
16,597.70 |
16,595.40 |
16,595.40 |
274.6K |
| 12:03 |
16,597.40 |
16,599.60 |
16,597.40 |
16,599.60 |
1,437.1K |
| 12:04 |
16,590.50 |
16,590.50 |
16,586.40 |
16,586.40 |
306.3K |
| 12:05 |
16,581.30 |
16,581.30 |
16,573.90 |
16,573.90 |
284.5K |
| 12:06 |
16,577.50 |
16,581.20 |
16,577.50 |
16,581.20 |
417.9K |
| 12:07 |
16,580.10 |
16,583.10 |
16,580.10 |
16,583.10 |
493.4K |
| 12:08 |
16,575.10 |
16,575.50 |
16,575.10 |
16,575.50 |
343.4K |
| 12:09 |
16,574.30 |
16,575.00 |
16,574.30 |
16,575.00 |
483.1K |
| 12:10 |
16,574.00 |
16,574.00 |
16,571.30 |
16,571.30 |
634.9K |
| 12:11 |
16,573.80 |
16,573.80 |
16,573.00 |
16,573.00 |
477.4K |
| 12:12 |
16,571.40 |
16,572.90 |
16,571.40 |
16,572.90 |
823.9K |
| 12:13 |
16,574.10 |
16,581.20 |
16,574.10 |
16,581.20 |
524.5K |
| 12:14 |
16,578.80 |
16,581.10 |
16,578.80 |
16,581.10 |
180.0K |
| 12:15 |
16,580.50 |
16,583.70 |
16,580.50 |
16,583.70 |
273.4K |
| 12:16 |
16,584.60 |
16,586.30 |
16,584.60 |
16,586.30 |
504.5K |
| 12:17 |
16,587.60 |
16,587.60 |
16,586.90 |
16,586.90 |
290.1K |
| 12:18 |
16,584.00 |
16,584.00 |
16,578.50 |
16,578.50 |
378.8K |
| 12:19 |
16,582.50 |
16,583.70 |
16,582.50 |
16,583.70 |
650.6K |
| 12:20 |
16,582.00 |
16,587.50 |
16,582.00 |
16,587.50 |
376.6K |
| 12:21 |
16,588.40 |
16,589.10 |
16,588.40 |
16,589.10 |
220.1K |
| 12:22 |
16,583.90 |
16,583.90 |
16,577.80 |
16,577.80 |
430.7K |
| 12:23 |
16,574.70 |
16,574.70 |
16,573.30 |
16,573.30 |
186.8K |
| 12:24 |
16,574.20 |
16,574.40 |
16,574.20 |
16,574.40 |
394.6K |
| 12:25 |
16,574.00 |
16,575.60 |
16,574.00 |
16,575.60 |
1,375.2K |
| 12:26 |
16,572.50 |
16,572.50 |
16,569.90 |
16,569.90 |
742.1K |
| 12:27 |
16,564.40 |
16,564.40 |
16,560.50 |
16,560.50 |
589.6K |
| 12:28 |
16,562.30 |
16,562.30 |
16,560.40 |
16,560.40 |
218.7K |
| 12:29 |
16,561.70 |
16,565.70 |
16,561.70 |
16,565.70 |
531.4K |
| 12:30 |
16,564.30 |
16,565.00 |
16,564.30 |
16,565.00 |
355.3K |
| 12:31 |
16,567.70 |
16,567.70 |
16,565.60 |
16,565.60 |
1,213.8K |
| 12:32 |
16,566.90 |
16,568.80 |
16,566.90 |
16,568.80 |
340.5K |
| 12:33 |
16,570.40 |
16,574.00 |
16,570.40 |
16,574.00 |
305.0K |
| 12:34 |
16,571.80 |
16,574.50 |
16,571.80 |
16,574.50 |
345.2K |
| 12:35 |
16,576.40 |
16,576.40 |
16,575.00 |
16,575.00 |
589.7K |
| 12:36 |
16,574.90 |
16,578.80 |
16,574.90 |
16,578.80 |
184.5K |
| 12:37 |
16,578.80 |
16,582.80 |
16,578.80 |
16,582.80 |
291.9K |
| 12:38 |
16,582.00 |
16,583.70 |
16,582.00 |
16,583.70 |
428.0K |
| 12:39 |
16,584.60 |
16,585.80 |
16,584.60 |
16,585.80 |
453.8K |
| 12:40 |
16,587.00 |
16,587.00 |
16,584.50 |
16,584.50 |
535.2K |
| 12:41 |
16,589.10 |
16,589.10 |
16,587.50 |
16,587.50 |
496.0K |
| 12:42 |
16,588.70 |
16,588.70 |
16,587.80 |
16,587.80 |
287.8K |
| 12:43 |
16,588.20 |
16,588.20 |
16,584.10 |
16,584.10 |
391.6K |
| 12:44 |
16,585.80 |
16,585.80 |
16,584.50 |
16,584.50 |
155.1K |
| 12:45 |
16,584.60 |
16,585.00 |
16,584.60 |
16,585.00 |
114.2K |
| 12:46 |
16,584.50 |
16,584.50 |
16,583.90 |
16,583.90 |
283.2K |
| 12:47 |
16,587.60 |
16,592.30 |
16,587.60 |
16,592.30 |
378.3K |
| 12:48 |
16,596.60 |
16,597.70 |
16,596.60 |
16,597.70 |
493.5K |
| 12:49 |
16,597.70 |
16,597.70 |
16,597.40 |
16,597.40 |
145.0K |
| 12:50 |
16,598.00 |
16,601.30 |
16,598.00 |
16,601.30 |
321.6K |
| 12:51 |
16,599.70 |
16,602.50 |
16,599.70 |
16,602.50 |
179.8K |
| 12:52 |
16,598.70 |
16,603.80 |
16,598.70 |
16,603.80 |
523.0K |
| 12:53 |
16,604.40 |
16,606.00 |
16,604.40 |
16,606.00 |
143.9K |
| 12:54 |
16,606.90 |
16,607.60 |
16,606.90 |
16,607.60 |
344.3K |
| 12:55 |
16,609.80 |
16,615.00 |
16,609.80 |
16,615.00 |
714.1K |
| 12:56 |
16,613.00 |
16,618.00 |
16,613.00 |
16,618.00 |
295.9K |
| 12:57 |
16,618.80 |
16,620.10 |
16,618.80 |
16,620.10 |
145.9K |
| 12:58 |
16,620.00 |
16,621.10 |
16,620.00 |
16,621.10 |
171.9K |
| 12:59 |
16,621.30 |
16,621.30 |
16,616.50 |
16,616.50 |
132.4K |
| 13:00 |
16,617.00 |
16,617.00 |
16,613.60 |
16,613.60 |
479.8K |
| 13:01 |
16,613.80 |
16,613.80 |
16,612.80 |
16,612.80 |
241.5K |
| 13:02 |
16,603.90 |
16,605.40 |
16,603.90 |
16,605.40 |
219.0K |
| 13:03 |
16,609.70 |
16,609.70 |
16,607.30 |
16,607.30 |
146.9K |
| 13:04 |
16,609.00 |
16,609.00 |
16,606.70 |
16,606.70 |
141.4K |
| 13:05 |
16,605.20 |
16,605.20 |
16,603.00 |
16,603.00 |
1,262.5K |
| 13:06 |
16,602.90 |
16,603.40 |
16,602.90 |
16,603.40 |
248.4K |
| 13:07 |
16,606.10 |
16,608.30 |
16,606.10 |
16,608.30 |
356.5K |
| 13:08 |
16,609.10 |
16,610.40 |
16,609.10 |
16,610.40 |
129.3K |
| 13:09 |
16,611.60 |
16,614.10 |
16,611.60 |
16,614.10 |
139.1K |
| 13:10 |
16,615.10 |
16,621.60 |
16,615.10 |
16,621.60 |
703.8K |
| 13:11 |
16,619.20 |
16,619.20 |
16,618.30 |
16,618.30 |
525.2K |
| 13:12 |
16,612.50 |
16,613.90 |
16,612.50 |
16,613.90 |
137.9K |
| 13:13 |
16,616.80 |
16,616.80 |
16,615.40 |
16,615.40 |
95.9K |
| 13:14 |
16,615.60 |
16,616.70 |
16,615.60 |
16,616.70 |
174.3K |
| 13:15 |
16,611.00 |
16,611.00 |
16,608.50 |
16,608.50 |
527.0K |
| 13:16 |
16,604.80 |
16,604.80 |
16,603.10 |
16,603.10 |
363.1K |
| 13:17 |
16,603.00 |
16,604.20 |
16,603.00 |
16,604.20 |
128.1K |
| 13:18 |
16,604.70 |
16,604.70 |
16,602.60 |
16,602.60 |
123.8K |
| 13:19 |
16,604.00 |
16,606.60 |
16,604.00 |
16,606.60 |
218.2K |
| 13:20 |
16,607.60 |
16,612.60 |
16,607.60 |
16,612.60 |
301.8K |
| 13:21 |
16,611.80 |
16,611.80 |
16,609.70 |
16,609.70 |
115.5K |
| 13:22 |
16,610.70 |
16,610.70 |
16,610.00 |
16,610.00 |
166.5K |
| 13:23 |
16,608.40 |
16,612.30 |
16,608.40 |
16,612.30 |
1,208.2K |
| 13:24 |
16,610.40 |
16,613.70 |
16,610.40 |
16,613.70 |
360.3K |
| 13:25 |
16,617.00 |
16,617.10 |
16,617.00 |
16,617.10 |
264.2K |
| 13:26 |
16,624.10 |
16,628.20 |
16,624.10 |
16,628.20 |
474.3K |
| 13:27 |
16,626.10 |
16,626.10 |
16,623.50 |
16,623.50 |
247.1K |
| 13:28 |
16,625.10 |
16,628.00 |
16,625.10 |
16,628.00 |
505.9K |
| 13:29 |
16,630.80 |
16,630.80 |
16,629.90 |
16,629.90 |
139.4K |
| 13:30 |
16,632.40 |
16,635.00 |
16,632.40 |
16,635.00 |
236.4K |
| 13:31 |
16,633.60 |
16,635.50 |
16,633.60 |
16,635.50 |
128.6K |
| 13:32 |
16,633.30 |
16,633.30 |
16,629.50 |
16,629.50 |
297.6K |
| 13:33 |
16,627.20 |
16,628.80 |
16,627.20 |
16,628.80 |
179.7K |
| 13:34 |
16,628.80 |
16,629.20 |
16,628.80 |
16,629.20 |
197.8K |
| 13:35 |
16,627.30 |
16,630.30 |
16,627.30 |
16,630.30 |
132.6K |
| 13:36 |
16,628.90 |
16,632.10 |
16,628.90 |
16,632.10 |
128.9K |
| 13:37 |
16,631.90 |
16,634.70 |
16,631.90 |
16,634.70 |
438.7K |
| 13:38 |
16,636.50 |
16,639.20 |
16,636.50 |
16,639.20 |
184.5K |
| 13:39 |
16,637.60 |
16,638.40 |
16,637.60 |
16,638.40 |
259.5K |
| 13:40 |
16,638.00 |
16,640.60 |
16,638.00 |
16,640.60 |
198.8K |
| 13:41 |
16,645.60 |
16,645.60 |
16,642.10 |
16,642.10 |
587.2K |
| 13:42 |
16,646.10 |
16,650.40 |
16,646.10 |
16,650.40 |
122.0K |
| 13:43 |
16,650.30 |
16,650.30 |
16,648.30 |
16,648.30 |
110.2K |
| 13:44 |
16,648.90 |
16,648.90 |
16,647.70 |
16,647.70 |
200.6K |
| 13:45 |
16,649.40 |
16,651.70 |
16,649.40 |
16,651.70 |
452.9K |
| 13:46 |
16,651.70 |
16,652.50 |
16,651.70 |
16,652.50 |
172.6K |
| 13:47 |
16,651.80 |
16,651.80 |
16,650.70 |
16,650.70 |
96.9K |
| 13:48 |
16,646.20 |
16,646.20 |
16,645.70 |
16,645.70 |
293.4K |
| 13:49 |
16,646.50 |
16,649.00 |
16,646.50 |
16,649.00 |
394.4K |
| 13:50 |
16,650.50 |
16,650.50 |
16,650.20 |
16,650.20 |
260.1K |
| 13:51 |
16,645.70 |
16,645.70 |
16,641.40 |
16,641.40 |
146.9K |
| 13:52 |
16,642.50 |
16,644.20 |
16,642.50 |
16,644.20 |
172.6K |
| 13:53 |
16,644.70 |
16,644.70 |
16,642.40 |
16,642.40 |
563.4K |
| 13:54 |
16,641.30 |
16,641.30 |
16,640.40 |
16,640.40 |
361.8K |
| 13:55 |
16,638.90 |
16,638.90 |
16,638.50 |
16,638.50 |
260.7K |
| 13:56 |
16,638.00 |
16,638.00 |
16,636.60 |
16,636.60 |
264.3K |
| 13:57 |
16,635.20 |
16,635.20 |
16,634.10 |
16,634.10 |
240.3K |
| 13:58 |
16,638.70 |
16,638.70 |
16,632.80 |
16,632.80 |
1,028.3K |
| 13:59 |
16,631.90 |
16,634.60 |
16,631.90 |
16,634.60 |
120.5K |
| 14:00 |
16,634.10 |
16,635.60 |
16,634.10 |
16,635.60 |
98.6K |
| 14:01 |
16,634.50 |
16,634.50 |
16,631.70 |
16,631.70 |
167.7K |
| 14:02 |
16,628.40 |
16,628.40 |
16,626.00 |
16,626.00 |
144.6K |
| 14:03 |
16,633.00 |
16,635.20 |
16,633.00 |
16,635.20 |
243.4K |
| 14:04 |
16,634.90 |
16,636.20 |
16,634.90 |
16,636.20 |
140.5K |
| 14:05 |
16,634.60 |
16,636.90 |
16,634.60 |
16,636.90 |
229.4K |
| 14:06 |
16,642.40 |
16,642.40 |
16,641.60 |
16,641.60 |
291.4K |
| 14:07 |
16,643.10 |
16,643.10 |
16,641.50 |
16,641.50 |
389.1K |
| 14:08 |
16,643.60 |
16,645.00 |
16,643.60 |
16,645.00 |
103.3K |
| 14:09 |
16,639.70 |
16,641.10 |
16,639.70 |
16,641.10 |
220.0K |
| 14:10 |
16,636.60 |
16,636.60 |
16,636.30 |
16,636.30 |
172.9K |
| 14:11 |
16,638.90 |
16,641.50 |
16,638.90 |
16,641.50 |
141.0K |
| 14:12 |
16,644.70 |
16,645.60 |
16,644.70 |
16,645.60 |
311.1K |
| 14:13 |
16,648.40 |
16,648.40 |
16,646.50 |
16,646.50 |
344.6K |
| 14:14 |
16,647.50 |
16,647.80 |
16,647.50 |
16,647.80 |
143.4K |
| 14:15 |
16,645.10 |
16,645.10 |
16,640.70 |
16,640.70 |
296.1K |
| 14:16 |
16,641.60 |
16,643.00 |
16,641.60 |
16,643.00 |
111.2K |
| 14:17 |
16,642.30 |
16,642.30 |
16,640.60 |
16,640.60 |
226.7K |
| 14:18 |
16,642.70 |
16,644.30 |
16,642.70 |
16,644.30 |
117.3K |
| 14:19 |
16,642.70 |
16,642.70 |
16,640.80 |
16,640.80 |
189.0K |
| 14:20 |
16,638.70 |
16,647.10 |
16,638.70 |
16,647.10 |
231.9K |
| 14:21 |
16,644.80 |
16,644.80 |
16,644.00 |
16,644.00 |
325.6K |
| 14:22 |
16,640.90 |
16,640.90 |
16,638.50 |
16,638.50 |
201.0K |
| 14:23 |
16,637.50 |
16,637.50 |
16,634.50 |
16,634.50 |
374.2K |
| 14:24 |
16,636.20 |
16,636.20 |
16,634.40 |
16,634.40 |
131.3K |
| 14:25 |
16,634.00 |
16,634.00 |
16,631.30 |
16,631.30 |
175.8K |
| 14:26 |
16,632.80 |
16,633.00 |
16,632.80 |
16,633.00 |
136.4K |
| 14:27 |
16,635.20 |
16,635.20 |
16,632.90 |
16,632.90 |
106.5K |
| 14:28 |
16,634.60 |
16,634.60 |
16,630.70 |
16,630.70 |
151.7K |
| 14:29 |
16,631.80 |
16,631.80 |
16,631.00 |
16,631.00 |
149.5K |
| 14:30 |
16,632.50 |
16,632.50 |
16,632.10 |
16,632.10 |
136.9K |
| 14:31 |
16,630.80 |
16,630.80 |
16,629.20 |
16,629.20 |
240.0K |
| 14:32 |
16,632.00 |
16,633.00 |
16,632.00 |
16,633.00 |
360.1K |
| 14:33 |
16,635.00 |
16,641.50 |
16,635.00 |
16,641.50 |
143.8K |
| 14:34 |
16,642.90 |
16,645.60 |
16,642.90 |
16,645.60 |
420.3K |
| 14:35 |
16,646.00 |
16,647.70 |
16,646.00 |
16,647.70 |
2,058.3K |
| 14:36 |
16,648.20 |
16,651.10 |
16,648.20 |
16,651.10 |
140.7K |
| 14:37 |
16,648.00 |
16,651.60 |
16,648.00 |
16,651.60 |
145.2K |
| 14:38 |
16,649.20 |
16,649.20 |
16,645.10 |
16,645.10 |
595.8K |
| 14:39 |
16,645.50 |
16,645.50 |
16,644.90 |
16,644.90 |
102.2K |
| 14:40 |
16,646.60 |
16,646.60 |
16,644.70 |
16,644.70 |
165.8K |
| 14:41 |
16,640.90 |
16,643.40 |
16,640.90 |
16,643.40 |
292.0K |
| 14:42 |
16,643.50 |
16,643.50 |
16,640.50 |
16,640.50 |
138.1K |
| 14:43 |
16,640.90 |
16,643.30 |
16,640.90 |
16,643.30 |
134.0K |
| 14:44 |
16,638.30 |
16,640.60 |
16,638.30 |
16,640.60 |
506.8K |
| 14:45 |
16,638.30 |
16,638.30 |
16,636.90 |
16,636.90 |
318.3K |
| 14:46 |
16,640.60 |
16,640.60 |
16,639.40 |
16,639.40 |
629.4K |
| 14:47 |
16,639.60 |
16,642.70 |
16,639.60 |
16,642.70 |
304.7K |
| 14:48 |
16,641.20 |
16,644.70 |
16,641.20 |
16,644.70 |
411.7K |
| 14:49 |
16,648.90 |
16,649.70 |
16,648.90 |
16,649.70 |
231.2K |
| 14:50 |
16,650.70 |
16,650.70 |
16,646.90 |
16,646.90 |
166.4K |
| 14:51 |
16,646.40 |
16,647.20 |
16,646.40 |
16,647.20 |
196.4K |
| 14:52 |
16,644.00 |
16,644.00 |
16,640.60 |
16,640.60 |
467.2K |
| 14:53 |
16,639.00 |
16,639.00 |
16,637.30 |
16,637.30 |
178.1K |
| 14:54 |
16,637.40 |
16,637.40 |
16,630.00 |
16,630.00 |
351.8K |
| 14:55 |
16,631.60 |
16,632.30 |
16,631.60 |
16,632.30 |
301.0K |
| 14:56 |
16,629.00 |
16,629.00 |
16,619.60 |
16,619.60 |
1,288.5K |
| 14:57 |
16,621.90 |
16,625.80 |
16,621.90 |
16,625.80 |
540.3K |
| 14:58 |
16,625.50 |
16,625.70 |
16,625.50 |
16,625.70 |
358.6K |
| 14:59 |
16,618.20 |
16,620.40 |
16,618.20 |
16,620.40 |
174.2K |
| 15:00 |
16,617.40 |
16,617.40 |
16,617.20 |
16,617.20 |
463.9K |
| 15:01 |
16,622.40 |
16,624.00 |
16,622.40 |
16,624.00 |
1,122.2K |
| 15:02 |
16,626.20 |
16,626.20 |
16,624.10 |
16,624.10 |
137.8K |
| 15:03 |
16,625.10 |
16,625.10 |
16,621.70 |
16,621.70 |
272.6K |
| 15:04 |
16,619.20 |
16,621.10 |
16,619.20 |
16,621.10 |
295.7K |
| 15:05 |
16,621.90 |
16,624.00 |
16,621.90 |
16,624.00 |
370.0K |
| 15:06 |
16,626.20 |
16,626.20 |
16,625.10 |
16,625.10 |
442.6K |
| 15:07 |
16,624.70 |
16,626.20 |
16,624.70 |
16,626.20 |
949.8K |
| 15:08 |
16,625.60 |
16,626.80 |
16,625.60 |
16,626.80 |
278.4K |
| 15:09 |
16,626.40 |
16,626.40 |
16,624.60 |
16,624.60 |
277.5K |
| 15:10 |
16,625.40 |
16,625.40 |
16,617.20 |
16,617.20 |
501.9K |
| 15:11 |
16,615.20 |
16,616.20 |
16,615.20 |
16,616.20 |
835.5K |
| 15:12 |
16,615.90 |
16,615.90 |
16,615.80 |
16,615.80 |
340.0K |
| 15:13 |
16,615.10 |
16,616.30 |
16,615.10 |
16,616.30 |
419.1K |
| 15:14 |
16,619.50 |
16,620.50 |
16,619.50 |
16,620.50 |
251.1K |
| 15:15 |
16,626.80 |
16,627.50 |
16,626.80 |
16,627.50 |
455.6K |
| 15:16 |
16,628.20 |
16,629.10 |
16,628.20 |
16,629.10 |
289.9K |
| 15:17 |
16,624.10 |
16,624.10 |
16,621.50 |
16,621.50 |
171.3K |
| 15:18 |
16,619.40 |
16,621.90 |
16,619.40 |
16,621.90 |
301.0K |
| 15:19 |
16,621.50 |
16,621.50 |
16,620.60 |
16,620.60 |
196.6K |
| 15:20 |
16,619.90 |
16,620.80 |
16,619.90 |
16,620.80 |
403.1K |
| 15:21 |
16,620.20 |
16,620.20 |
16,618.90 |
16,618.90 |
1,473.6K |
| 15:22 |
16,619.20 |
16,620.10 |
16,619.20 |
16,620.10 |
575.8K |
| 15:23 |
16,619.90 |
16,621.10 |
16,619.90 |
16,621.10 |
298.6K |
| 15:24 |
16,621.70 |
16,626.10 |
16,621.70 |
16,626.10 |
285.1K |
| 15:25 |
16,625.80 |
16,625.80 |
16,625.00 |
16,625.00 |
310.8K |
| 15:26 |
16,620.70 |
16,620.70 |
16,620.50 |
16,620.50 |
535.6K |
| 15:27 |
16,622.60 |
16,622.60 |
16,620.20 |
16,620.20 |
238.0K |
| 15:28 |
16,621.40 |
16,621.90 |
16,621.40 |
16,621.90 |
240.3K |
| 15:29 |
16,625.10 |
16,628.00 |
16,625.10 |
16,628.00 |
283.5K |
| 15:30 |
16,625.90 |
16,629.70 |
16,625.90 |
16,629.70 |
331.2K |
| 15:31 |
16,628.20 |
16,628.20 |
16,627.40 |
16,627.40 |
290.2K |
| 15:32 |
16,624.00 |
16,624.40 |
16,624.00 |
16,624.40 |
443.0K |
| 15:33 |
16,624.80 |
16,625.30 |
16,624.80 |
16,625.30 |
354.8K |
| 15:34 |
16,622.20 |
16,622.20 |
16,617.30 |
16,617.30 |
482.7K |
| 15:35 |
16,615.80 |
16,615.80 |
16,613.20 |
16,613.20 |
484.1K |
| 15:36 |
16,614.40 |
16,615.40 |
16,614.40 |
16,615.40 |
481.1K |
| 15:37 |
16,615.20 |
16,615.20 |
16,610.70 |
16,610.70 |
564.9K |
| 15:38 |
16,607.70 |
16,607.70 |
16,607.40 |
16,607.40 |
360.9K |
| 15:39 |
16,608.40 |
16,608.40 |
16,608.30 |
16,608.30 |
444.4K |
| 15:40 |
16,597.10 |
16,597.10 |
16,581.60 |
16,581.60 |
1,422.7K |
| 15:41 |
16,584.00 |
16,584.00 |
16,582.60 |
16,582.60 |
402.9K |
| 15:42 |
16,578.50 |
16,582.80 |
16,578.50 |
16,582.80 |
476.9K |
| 15:43 |
16,576.00 |
16,578.30 |
16,576.00 |
16,578.30 |
342.3K |
| 15:44 |
16,578.30 |
16,578.30 |
16,572.40 |
16,572.40 |
383.8K |
| 15:45 |
16,574.60 |
16,574.60 |
16,572.30 |
16,572.30 |
490.0K |
| 15:46 |
16,568.80 |
16,568.80 |
16,565.80 |
16,565.80 |
409.6K |
| 15:47 |
16,566.60 |
16,570.30 |
16,566.60 |
16,570.30 |
457.6K |
| 15:48 |
16,579.00 |
16,585.00 |
16,579.00 |
16,585.00 |
1,436.1K |
| 15:49 |
16,582.10 |
16,583.50 |
16,582.10 |
16,583.50 |
319.0K |
| 15:50 |
16,580.30 |
16,580.30 |
16,578.40 |
16,578.40 |
642.9K |
| 15:51 |
16,579.50 |
16,579.50 |
16,579.20 |
16,579.20 |
771.6K |
| 15:52 |
16,575.20 |
16,576.90 |
16,575.20 |
16,576.90 |
1,211.1K |
| 15:53 |
16,572.80 |
16,574.30 |
16,572.80 |
16,574.30 |
394.2K |
| 15:54 |
16,577.40 |
16,577.40 |
16,577.10 |
16,577.10 |
794.3K |
| 15:55 |
16,579.80 |
16,580.40 |
16,579.80 |
16,580.40 |
517.7K |
| 15:56 |
16,582.30 |
16,582.30 |
16,580.50 |
16,580.50 |
638.7K |
| 15:57 |
16,578.20 |
16,578.20 |
16,577.90 |
16,577.90 |
1,245.2K |
| 15:58 |
16,579.80 |
16,582.40 |
16,579.80 |
16,582.40 |
868.1K |
| 15:59 |
16,585.00 |
16,585.00 |
16,584.70 |
16,584.70 |
1,731.2K |
| 16:00 |
16,586.80 |
16,587.40 |
16,586.80 |
16,587.40 |
1,172.5K |
| 16:01 |
16,587.40 |
16,587.40 |
16,587.40 |
16,587.40 |
0.0K |
| 16:02 |
16,587.40 |
16,587.40 |
16,587.40 |
16,587.40 |
0.0K |
| 16:03 |
16,587.40 |
16,587.40 |
16,587.40 |
16,587.40 |
0.0K |
| 16:04 |
16,587.40 |
16,587.40 |
16,579.00 |
16,579.00 |
48,853.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|